Northern Trust (NQ: NTRS )

88.62 +0.87 (+0.99%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 57.81 58.48 57.65 57.85 1,510,566 -0.47(-0.80%)
Apr 29, 2015 57.82 58.70 57.65 58.32 1,459,472 +0.16(+0.27%)
Apr 28, 2015 57.69 58.28 57.54 58.16 1,084,700 +0.42(+0.73%)
Apr 27, 2015 57.77 58.28 57.64 57.74 2,053,617 -0.07(-0.12%)
Apr 24, 2015 58.28 58.53 57.22 57.81 1,803,825 -0.55(-0.94%)
Apr 23, 2015 58.36 58.74 57.73 58.36 2,194,983 -0.04(-0.07%)
Apr 22, 2015 57.15 58.42 56.88 58.40 2,705,065 +1.55(+2.72%)
Apr 21, 2015 57.26 57.37 56.24 56.85 2,705,983 +1.31(+2.36%)
Apr 20, 2015 55.75 55.85 55.41 55.54 1,433,033 +0.32(+0.57%)
Apr 17, 2015 55.67 55.96 55.06 55.22 1,723,380 -0.93(-1.65%)
Apr 16, 2015 56.11 56.24 55.69 56.15 1,097,196 -0.11(-0.20%)
Apr 15, 2015 56.41 56.58 56.23 56.27 1,732,364 -0.15(-0.27%)
Apr 14, 2015 56.38 56.56 55.97 56.42 918,133 -0.09(-0.16%)
Apr 13, 2015 56.04 56.71 55.84 56.51 1,574,584 +0.47(+0.84%)
Apr 10, 2015 56.35 56.42 55.88 56.04 1,451,082 -0.27(-0.48%)
Apr 09, 2015 56.39 56.39 55.77 56.31 1,127,922 +0.02(+0.04%)
Apr 08, 2015 56.13 56.48 55.92 56.29 969,669 +0.14(+0.25%)
Apr 07, 2015 55.74 56.29 55.41 56.15 1,190,322 +0.45(+0.80%)
Apr 06, 2015 55.47 55.92 54.99 55.70 1,165,556 -0.21(-0.37%)
Apr 02, 2015 55.26 55.91 55.91 55.91 1,248,050 +0.51(+0.93%)
Apr 01, 2015 54.85 55.55 54.47 55.40 1,663,090 +0.32(+0.57%)
Mar 31, 2015 55.07 55.48 54.61 55.08 1,310,398 -0.22(-0.40%)
Mar 30, 2015 55.30 55.63 55.00 55.30 935,416 +0.47(+0.87%)
Mar 27, 2015 54.94 55.01 54.94 54.83 871,451 -0.23(-0.42%)
Mar 26, 2015 54.27 55.31 53.91 55.06 1,985,047 +0.61(+1.12%)
Mar 25, 2015 55.09 55.09 54.17 54.45 1,607,755 -0.62(-1.12%)
Mar 24, 2015 55.79 55.90 55.05 55.07 1,408,546 -0.86(-1.54%)
Mar 23, 2015 56.52 56.69 55.86 55.93 1,067,453 -0.50(-0.88%)
Mar 20, 2015 56.24 56.64 55.92 56.43 1,766,143 +0.33(+0.59%)
Mar 19, 2015 56.17 56.56 55.60 56.09 1,384,231 -0.30(-0.53%)
Mar 18, 2015 57.02 57.51 56.00 56.39 2,410,971 -0.62(-1.08%)
Mar 17, 2015 56.69 57.07 56.30 57.01 1,357,280 +0.17(+0.31%)
Mar 16, 2015 56.25 56.86 56.03 56.84 891,557 +0.79(+1.41%)
Mar 13, 2015 55.94 56.13 55.37 56.05 1,006,149 -0.02(-0.04%)
Mar 12, 2015 55.75 56.43 55.40 56.07 1,377,309 +0.85(+1.55%)
Mar 11, 2015 54.90 55.42 54.84 55.22 1,068,310 +0.35(+0.63%)
Mar 10, 2015 55.03 55.37 54.77 54.87 1,586,056 -0.89(-1.60%)
Mar 09, 2015 55.72 55.94 55.25 55.76 1,227,530 +0.12(+0.21%)
Mar 06, 2015 54.69 56.74 54.35 55.64 2,246,405 +0.70(+1.27%)
Mar 05, 2015 54.84 55.14 54.58 54.95 691,036 +0.09(+0.16%)
Mar 04, 2015 54.90 55.49 54.55 54.86 943,988 -0.37(-0.67%)
Mar 03, 2015 55.44 55.58 54.94 55.23 1,062,085 -0.27(-0.48%)
Mar 02, 2015 55.16 55.56 54.85 55.50 831,854 +0.54(+0.97%)
Feb 27, 2015 55.07 55.40 54.96 54.96 1,380,281 -0.28(-0.50%)
Feb 26, 2015 56.01 56.18 55.02 55.24 1,890,902 -0.74(-1.31%)
Feb 25, 2015 55.84 56.10 55.69 55.98 1,126,312 +0.02(+0.04%)
Feb 24, 2015 55.24 56.55 55.18 55.96 1,935,244 +0.75(+1.35%)
Feb 23, 2015 55.01 55.22 54.63 55.21 1,397,146 +0.05(+0.09%)
Feb 20, 2015 54.55 55.26 54.21 55.16 1,769,779 +0.35(+0.65%)
Feb 19, 2015 54.40 54.81 54.26 54.81 1,845,711 +0.35(+0.65%)
Feb 18, 2015 55.18 55.34 54.22 54.45 1,265,709 -0.81(-1.47%)
Feb 17, 2015 54.98 55.32 54.92 55.26 1,177,876 +0.10(+0.19%)
Feb 13, 2015 55.51 55.16 55.16 55.16 1,740,915 -0.40(-0.72%)
Feb 12, 2015 55.57 55.89 55.21 55.56 1,893,392 +0.01(+0.01%)
Feb 11, 2015 55.00 55.82 54.80 55.55 1,679,019 +0.54(+0.97%)
Feb 10, 2015 54.52 55.11 54.39 55.02 1,699,880 +0.76(+1.39%)
Feb 09, 2015 54.43 54.78 54.17 54.26 901,863 -0.53(-0.97%)
Feb 06, 2015 54.19 55.43 53.93 54.80 1,904,435 +0.87(+1.62%)
Feb 05, 2015 53.40 54.22 53.28 53.92 1,247,051 +0.59(+1.11%)
Feb 04, 2015 53.41 54.11 53.18 53.33 1,595,522 -0.31(-0.57%)
Feb 03, 2015 52.59 53.72 52.59 53.63 1,684,108 +1.20(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.